Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.973 | 5.050 | 4.930 | 5.020 | 15,696,620 | +0.04(+0.82%) |
Nov 29, 2016 | 5.052 | 5.089 | 4.951 | 4.979 | 11,416,573 | -0.06(-1.17%) |
Nov 28, 2016 | 5.208 | 5.208 | 4.959 | 5.038 | 14,053,372 | -0.13(-2.60%) |
Nov 25, 2016 | 5.236 | 5.305 | 5.164 | 5.172 | 11,548,274 | -0.05(-0.92%) |
Nov 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.39(+8.09%) | |
Nov 22, 2016 | 4.746 | 4.850 | 4.727 | 4.830 | 18,637,306 | +0.13(+2.77%) |
Nov 21, 2016 | 4.713 | 4.721 | 4.639 | 4.699 | 11,162,276 | +0.00(+0.00%) |
Nov 18, 2016 | 4.681 | 4.715 | 4.612 | 4.699 | 8,381,775 | +0.00(+0.00%) |
Nov 17, 2016 | 4.669 | 4.707 | 4.613 | 4.699 | 5,710,515 | +0.08(+1.73%) |
Nov 16, 2016 | 4.513 | 4.643 | 4.495 | 4.619 | 8,519,407 | +0.08(+1.81%) |
Nov 15, 2016 | 4.593 | 4.605 | 4.445 | 4.537 | 11,064,611 | -0.07(-1.48%) |
Nov 14, 2016 | 4.495 | 4.665 | 4.487 | 4.605 | 10,361,098 | +0.13(+3.00%) |
Nov 11, 2016 | 4.369 | 4.481 | 4.307 | 4.471 | 10,969,353 | +0.09(+2.06%) |
Nov 10, 2016 | 4.359 | 4.511 | 4.349 | 4.381 | 12,599,101 | +0.07(+1.58%) |
Nov 09, 2016 | 4.125 | 4.329 | 4.107 | 4.313 | 8,690,171 | +0.12(+2.97%) |
Nov 08, 2016 | 4.235 | 4.257 | 4.179 | 4.189 | 9,406,024 | -0.07(-1.55%) |
Nov 07, 2016 | 4.207 | 4.313 | 4.157 | 4.255 | 14,388,540 | +0.10(+2.46%) |
Nov 04, 2016 | 4.165 | 4.251 | 4.128 | 4.153 | 15,357,507 | -0.02(-0.48%) |
Nov 03, 2016 | 4.161 | 4.191 | 4.111 | 4.173 | 27,751,768 | -0.02(-0.48%) |
Nov 02, 2016 | 4.125 | 4.315 | 4.026 | 4.193 | 68,151,800 | -0.53(-11.16%) |
Nov 01, 2016 | 4.810 | 4.810 | 4.670 | 4.719 | 12,476,181 | -0.10(-2.04%) |
Oct 31, 2016 | 4.798 | 4.844 | 4.760 | 4.818 | 10,740,865 | +0.03(+0.63%) |
Oct 28, 2016 | 4.806 | 4.852 | 4.746 | 4.788 | 9,340,498 | -0.02(-0.38%) |
Oct 27, 2016 | 4.976 | 4.989 | 4.786 | 4.806 | 13,499,107 | -0.16(-3.15%) |
Oct 26, 2016 | 4.954 | 5.046 | 4.878 | 4.962 | 16,593,161 | +0.00(+0.08%) |
Oct 25, 2016 | 5.012 | 5.038 | 4.939 | 4.958 | 9,534,525 | -0.08(-1.55%) |
Oct 24, 2016 | 5.082 | 5.082 | 4.978 | 5.036 | 9,354,701 | +0.03(+0.52%) |
Oct 21, 2016 | 5.026 | 5.026 | 4.952 | 5.010 | 8,752,347 | -0.02(-0.40%) |
Oct 20, 2016 | 4.998 | 5.048 | 4.990 | 5.030 | 11,312,668 | +0.02(+0.44%) |
Oct 19, 2016 | 4.984 | 5.010 | 4.898 | 5.008 | 11,646,403 | +0.04(+0.73%) |
Oct 18, 2016 | 5.002 | 5.030 | 4.963 | 4.972 | 10,330,487 | +0.02(+0.49%) |
Oct 17, 2016 | 5.072 | 5.122 | 4.938 | 4.948 | 27,363,964 | -0.14(-2.68%) |
Oct 14, 2016 | 5.124 | 5.146 | 5.032 | 5.084 | 15,655,674 | -0.02(-0.35%) |
Oct 13, 2016 | 5.208 | 5.236 | 5.078 | 5.102 | 13,380,066 | -0.13(-2.49%) |
Oct 12, 2016 | 5.236 | 5.300 | 5.208 | 5.232 | 12,216,203 | +0.01(+0.27%) |
Oct 11, 2016 | 5.373 | 5.381 | 5.210 | 5.218 | 10,693,141 | -0.16(-2.91%) |
Oct 10, 2016 | 5.377 | 5.437 | 5.338 | 5.375 | 7,985,279 | +0.03(+0.56%) |
Oct 07, 2016 | 5.369 | 5.395 | 5.302 | 5.344 | 10,709,954 | +0.00(+0.00%) |
Oct 06, 2016 | 5.425 | 5.429 | 5.268 | 5.344 | 18,705,098 | -0.10(-1.91%) |
Oct 05, 2016 | 5.463 | 5.505 | 5.399 | 5.449 | 9,690,178 | +0.01(+0.26%) |
Oct 04, 2016 | 5.565 | 5.577 | 5.415 | 5.435 | 11,709,987 | -0.13(-2.34%) |
Oct 03, 2016 | 5.527 | 5.581 | 5.499 | 5.565 | 8,115,602 | +0.04(+0.69%) |
Sep 30, 2016 | 5.485 | 5.549 | 5.459 | 5.527 | 8,929,735 | +0.09(+1.66%) |
Sep 29, 2016 | 5.509 | 5.541 | 5.434 | 5.437 | 8,763,349 | -0.07(-1.27%) |
Sep 28, 2016 | 5.499 | 5.580 | 5.449 | 5.507 | 5,822,622 | +0.01(+0.22%) |
Sep 27, 2016 | 5.539 | 5.561 | 5.463 | 5.495 | 7,176,233 | -0.04(-0.76%) |
Sep 26, 2016 | 5.631 | 5.649 | 5.537 | 5.537 | 5,365,922 | -0.11(-1.95%) |
Sep 23, 2016 | 5.657 | 5.725 | 5.647 | 5.647 | 6,841,270 | -0.02(-0.28%) |
Sep 22, 2016 | 5.667 | 5.699 | 5.587 | 5.663 | 8,935,107 | +0.03(+0.50%) |
Sep 21, 2016 | 5.567 | 5.641 | 5.551 | 5.635 | 8,305,431 | +0.08(+1.48%) |
Sep 20, 2016 | 5.625 | 5.645 | 5.535 | 5.553 | 9,310,950 | -0.04(-0.65%) |
Sep 19, 2016 | 5.487 | 5.644 | 5.487 | 5.589 | 16,723,419 | +0.16(+2.99%) |
Sep 16, 2016 | 5.451 | 5.461 | 5.389 | 5.427 | 9,594,725 | -0.03(-0.59%) |
Sep 15, 2016 | 5.385 | 5.462 | 5.347 | 5.459 | 11,035,932 | +0.04(+0.81%) |
Sep 14, 2016 | 5.535 | 5.535 | 5.396 | 5.415 | 9,256,711 | +0.01(+0.15%) |
Sep 13, 2016 | 5.399 | 5.487 | 5.371 | 5.407 | 14,104,421 | -0.01(-0.18%) |
Sep 12, 2016 | 5.485 | 5.485 | 5.379 | 5.417 | 18,006,558 | -0.03(-0.52%) |
Sep 09, 2016 | 5.597 | 5.615 | 5.443 | 5.445 | 12,407,105 | -0.12(-2.16%) |
Sep 08, 2016 | 5.603 | 5.631 | 5.559 | 5.565 | 8,630,076 | -0.07(-1.24%) |
Sep 07, 2016 | 5.615 | 5.655 | 5.587 | 5.635 | 7,570,218 | +0.03(+0.46%) |
Sep 06, 2016 | 5.611 | 5.668 | 5.585 | 5.609 | 9,833,427 | -0.00(-0.07%) |
Sep 02, 2016 | 5.577 | 5.613 | 5.613 | 5.613 | 8,548,598 | +0.07(+1.28%) |